Partner Communications Company Ltd (PTNR) Historical Stock Data
3.50 ↑0.00 (0.00%)
As of February 15, 2023, 3:38pm EST.
Historical Data
In the past 30 trading days, PTNR is up 0.40% a day on average. There have been 18 days where Partner Communications Company Ltd closed green and 12 days where PTNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-15 | 3.91 | 3.50 | ↓$0.41 (-10.49%) | 3.49 | 3.91 | 12.58K |
| 2023-09-08 | 3.82 | 3.77 | ↓$0.05 (-1.31%) | 3.74 | 3.89 | 16.03K |
| 2023-08-18 | 4.22 | 4.22 | ↑$0.00 (0.00%) | 4.22 | 4.22 | 153 |
| 2023-07-28 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 4.00 | 4.00 | 2.38K |
| 2023-07-21 | 4.35 | 4.35 | ↑$0.00 (0.00%) | 4.35 | 4.35 | 500 |
| 2023-07-07 | 4.04 | 3.90 | ↓$0.14 (-3.47%) | 3.90 | 4.04 | 357 |
| 2023-06-23 | 3.90 | 3.80 | ↓$0.10 (-2.56%) | 3.80 | 3.97 | 4.96K |
| 2023-06-16 | 4.33 | 4.33 | ↑$0.00 (0.00%) | 4.33 | 4.33 | 200 |
| 2023-06-09 | 3.93 | 4.06 | ↑$0.13 (3.18%) | 3.93 | 4.06 | 4.40K |
| 2023-06-02 | 4.11 | 4.29 | ↑$0.19 (4.51%) | 4.11 | 4.39 | 738 |
| 2023-05-26 | 4.12 | 4.12 | ↑$0.00 (0.00%) | 4.12 | 4.12 | 256 |
| 2023-05-05 | 4.00 | 4.91 | ↑$0.91 (22.75%) | 4.00 | 4.92 | 0.93K |
| 2023-04-14 | 4.15 | 4.65 | ↑$0.49 (11.93%) | 4.15 | 4.74 | 3.37K |
| 2023-04-06 | 4.72 | 4.62 | ↓$0.09 (-2.01%) | 4.62 | 5.03 | 3.24K |
| 2023-03-31 | 4.64 | 4.64 | ↑$0.00 (0.00%) | 4.64 | 4.64 | 114 |
| 2023-03-24 | 5.81 | 5.55 | ↓$0.26 (-4.39%) | 5.54 | 5.95 | 1.97K |
| 2023-03-17 | 5.09 | 5.09 | ↑$0.00 (0.00%) | 5.09 | 5.53 | 3.11K |
| 2023-03-10 | 5.91 | 5.70 | ↓$0.21 (-3.61%) | 5.66 | 6.18 | 107.03K |
| 2023-03-03 | 5.30 | 5.42 | ↑$0.12 (2.26%) | 5.30 | 5.42 | 2.13K |
| 2023-02-24 | 5.76 | 5.80 | ↑$0.04 (0.69%) | 5.76 | 5.80 | 800 |
| 2023-02-22 | 6.05 | 5.93 | ↓$0.12 (-1.98%) | 5.83 | 6.05 | 206.03K |
| 2023-02-17 | 6.10 | 6.20 | ↑$0.10 (1.64%) | 6.00 | 6.25 | 238.52K |
| 2023-02-15 | 6.62 | 6.61 | ↓$0.01 (-0.15%) | 6.47 | 6.65 | 35.59K |
| 2023-02-14 | 6.68 | 6.72 | ↑$0.04 (0.60%) | 6.46 | 6.95 | 45.13K |
| 2023-02-10 | 6.40 | 6.43 | ↑$0.03 (0.47%) | 6.32 | 6.47 | 16.82K |
| 2023-02-09 | 6.65 | 6.47 | ↓$0.18 (-2.71%) | 6.45 | 6.65 | 27.04K |
| 2023-02-08 | 6.68 | 6.48 | ↓$0.20 (-2.99%) | 6.31 | 6.75 | 78.98K |
| 2023-02-07 | 6.74 | 6.87 | ↑$0.13 (1.88%) | 6.64 | 6.88 | 28.76K |
| 2023-02-06 | 6.83 | 6.63 | ↓$0.20 (-3.00%) | 6.56 | 6.83 | 20.63K |
| 2023-02-03 | 6.98 | 7.04 | ↑$0.06 (0.86%) | 6.93 | 7.10 | 16.36K |
Create an account or log in to view more rows.
$PTNR lol who sold
$PTNR day trade is ok to buy here but sell later
$PTNR just hold no panic
$PTNR almost time for the running
$PTNR Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$PTNR yeah we're going green today
$PTNR wow
looking like it’s going to be a monster day!
$PTNR Free money indeed??
$PTNR Let it go...
$PTNR why is there no volume? Is that suspicious?